23,714$
10,30%
Echtzeit-Aktienkurs BioLife Solutions Inc.
Bid:
Ask:
Aktienkurse zur BioLife Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,02 | 23,82 | 21,73 | 23,71 | 10,28% | 866.548,00 |
| 05.06.2025 | 22,18 | 22,42 | 21,22 | 21,50 | -2,41% | 384.091,00 |
| 04.06.2025 | 21,41 | 22,06 | 20,94 | 22,03 | 3,04% | 417.015,00 |
| 03.06.2025 | 20,76 | 21,47 | 20,18 | 21,38 | 3,33% | 482.930,00 |
| 02.06.2025 | 21,60 | 21,91 | 20,54 | 20,69 | -5,44% | 786.271,00 |
| 30.05.2025 | 22,19 | 22,47 | 21,59 | 21,88 | -1,97% | 786.349,00 |
| 29.05.2025 | 22,52 | 22,72 | 22,15 | 22,32 | -0,13% | 489.846,00 |
| 28.05.2025 | 22,23 | 22,61 | 21,81 | 22,35 | 0,40% | 479.670,00 |
| 27.05.2025 | 22,23 | 22,63 | 21,51 | 22,26 | 2,20% | 425.920,00 |
| 23.05.2025 | 21,50 | 22,09 | 21,48 | 21,78 | -1,45% | 285.030,00 |
| 22.05.2025 | 21,91 | 22,28 | 21,86 | 22,10 | 0,05% | 265.607,00 |
| 21.05.2025 | 22,37 | 22,69 | 21,85 | 22,09 | -3,16% | 478.932,00 |
| 20.05.2025 | 22,96 | 23,46 | 22,46 | 22,81 | -0,57% | 350.177,00 |
| 19.05.2025 | 23,12 | 23,86 | 22,47 | 22,94 | -2,76% | 479.967,00 |
| 16.05.2025 | 22,02 | 23,64 | 21,56 | 23,59 | 7,37% | 745.687,00 |
| 15.05.2025 | 22,05 | 22,34 | 21,35 | 21,97 | -0,36% | 849.840,00 |
| 14.05.2025 | 23,06 | 23,06 | 22,02 | 22,05 | -4,50% | 725.430,00 |
| 13.05.2025 | 23,93 | 24,03 | 22,88 | 23,09 | -3,35% | 446.213,00 |
| 12.05.2025 | 24,07 | 24,53 | 23,80 | 23,89 | 2,58% | 587.112,00 |
| 09.05.2025 | 21,41 | 25,24 | 21,41 | 23,29 | 4,16% | 1.161.730,00 |
| 08.05.2025 | 21,57 | 22,51 | 21,16 | 22,36 | 4,78% | 659.003,00 |
| 07.05.2025 | 22,15 | 22,29 | 21,13 | 21,34 | -2,78% | 764.645,00 |
| 06.05.2025 | 24,35 | 24,53 | 21,41 | 21,95 | -9,30% | 1.213.403,00 |
| 05.05.2025 | 24,98 | 25,27 | 24,15 | 24,20 | -4,23% | 536.156,00 |
| 02.05.2025 | 24,52 | 25,60 | 24,52 | 25,27 | 2,72% | 245.259,00 |
| 01.05.2025 | 24,20 | 25,04 | 23,45 | 24,60 | 2,03% | 438.904,00 |
| 30.04.2025 | 24,38 | 24,38 | 23,22 | 24,11 | -2,43% | 589.879,00 |
| 29.04.2025 | 24,43 | 25,02 | 24,12 | 24,71 | 0,98% | 288.247,00 |
| 28.04.2025 | 25,00 | 25,37 | 23,74 | 24,47 | -1,94% | 415.547,00 |
| 25.04.2025 | 24,54 | 24,99 | 24,04 | 24,96 | 0,62% | 336.457,00 |
| 24.04.2025 | 24,54 | 24,91 | 23,88 | 24,80 | 1,89% | 455.252,00 |
| 23.04.2025 | 22,98 | 24,72 | 22,83 | 24,34 | 11,19% | 793.198,00 |
| 22.04.2025 | 21,66 | 22,73 | 21,45 | 21,89 | 3,50% | 606.895,00 |
| 21.04.2025 | 21,50 | 21,62 | 20,86 | 21,15 | -3,47% | 685.239,00 |
| 17.04.2025 | 22,18 | 22,60 | 21,77 | 21,91 | -1,57% | 529.574,00 |
| 16.04.2025 | 22,39 | 22,96 | 21,35 | 22,26 | -0,76% | 529.161,00 |
| 15.04.2025 | 22,41 | 23,05 | 21,93 | 22,43 | 1,59% | 438.383,00 |
| 14.04.2025 | 22,38 | 22,39 | 21,56 | 22,08 | 0,82% | 505.184,00 |
| 11.04.2025 | 20,88 | 21,99 | 20,52 | 21,90 | 4,34% | 596.266,00 |
| 10.04.2025 | 21,91 | 22,30 | 20,80 | 20,99 | -8,06% | 728.802,00 |
| 09.04.2025 | 19,89 | 23,73 | 19,73 | 22,83 | 10,61% | 1.020.220,00 |
| 08.04.2025 | 22,39 | 22,90 | 20,40 | 20,64 | -5,93% | 785.746,00 |
| 07.04.2025 | 20,10 | 22,12 | 19,15 | 21,94 | 5,08% | 1.163.659,00 |
| 04.04.2025 | 21,41 | 22,31 | 20,07 | 20,88 | -7,03% | 1.068.665,00 |
| 03.04.2025 | 22,55 | 23,10 | 21,87 | 22,46 | -5,55% | 591.147,00 |
| 02.04.2025 | 22,40 | 24,10 | 22,09 | 23,78 | 4,16% | 500.489,00 |
| 01.04.2025 | 22,65 | 23,80 | 21,89 | 22,83 | 0,05% | 788.515,00 |
| 31.03.2025 | 25,39 | 25,64 | 22,16 | 22,82 | -12,10% | 1.137.707,00 |
| 28.03.2025 | 26,16 | 26,16 | 25,21 | 25,96 | -0,80% | 345.300,00 |
| 27.03.2025 | 25,53 | 26,30 | 25,05 | 26,17 | 2,63% | 279.456,00 |
| 26.03.2025 | 25,77 | 25,77 | 25,03 | 25,50 | -1,24% | 183.137,00 |
| 25.03.2025 | 26,29 | 26,29 | 25,40 | 25,82 | -2,23% | 248.408,00 |
| 24.03.2025 | 25,47 | 26,50 | 25,34 | 26,41 | 5,68% | 233.343,00 |
| 21.03.2025 | 24,81 | 25,74 | 24,19 | 24,99 | -0,28% | 570.077,00 |
| 20.03.2025 | 24,99 | 25,58 | 24,42 | 25,06 | -1,65% | 364.522,00 |
| 19.03.2025 | 25,27 | 26,11 | 25,23 | 25,48 | 0,59% | 264.571,00 |
| 18.03.2025 | 25,50 | 25,54 | 24,28 | 25,33 | -2,28% | 376.894,00 |
| 17.03.2025 | 25,33 | 26,02 | 24,82 | 25,92 | 3,68% | 222.936,00 |
| 14.03.2025 | 25,43 | 26,13 | 24,12 | 25,00 | -0,24% | 381.099,00 |
| 13.03.2025 | 25,98 | 26,26 | 24,89 | 25,06 | -4,61% | 278.326,00 |
| 12.03.2025 | 26,89 | 27,05 | 25,73 | 26,27 | -1,31% | 284.786,00 |
| 11.03.2025 | 24,86 | 26,83 | 24,49 | 26,62 | 7,08% | 446.217,00 |
| 10.03.2025 | 25,28 | 25,72 | 24,60 | 24,86 | -3,76% | 648.726,00 |
| 07.03.2025 | 26,63 | 27,02 | 25,64 | 25,83 | -3,69% | 608.317,00 |
| 06.03.2025 | 26,15 | 27,70 | 25,56 | 26,82 | 1,78% | 531.237,00 |
| 05.03.2025 | 24,87 | 26,37 | 24,66 | 26,35 | 6,08% | 502.346,00 |
| 04.03.2025 | 23,65 | 26,00 | 23,65 | 24,84 | 1,10% | 422.028,00 |
| 03.03.2025 | 25,81 | 26,69 | 24,18 | 24,57 | 2,37% | 422.073,00 |
| 28.02.2025 | 23,37 | 24,99 | 23,37 | 24,00 | 1,78% | 425.144,00 |
| 27.02.2025 | 24,97 | 25,19 | 23,50 | 23,58 | -6,28% | 277.564,00 |
| 26.02.2025 | 25,04 | 26,06 | 24,73 | 25,16 | 0,12% | 266.952,00 |
| 25.02.2025 | 25,70 | 25,89 | 24,69 | 25,13 | -2,29% | 522.631,00 |
| 24.02.2025 | 26,67 | 27,55 | 25,50 | 25,72 | -3,56% | 409.281,00 |
| 21.02.2025 | 27,90 | 27,90 | 26,42 | 26,67 | -3,05% | 259.865,00 |
| 20.02.2025 | 27,85 | 28,13 | 27,48 | 27,51 | -1,50% | 238.323,00 |
| 19.02.2025 | 28,02 | 28,92 | 27,61 | 27,93 | -1,38% | 276.740,00 |
| 18.02.2025 | 27,82 | 28,55 | 27,42 | 28,32 | 1,57% | 220.461,00 |
| 17.02.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,40% | - |
| 14.02.2025 | 27,58 | 27,98 | 26,80 | 27,77 | 2,32% | 293.756,00 |
| 13.02.2025 | 26,89 | 27,34 | 25,84 | 27,14 | 3,04% | 244.329,00 |
| 12.02.2025 | 26,32 | 26,82 | 26,04 | 26,34 | -1,97% | 293.539,00 |
| 11.02.2025 | 25,63 | 27,15 | 25,63 | 26,87 | 3,71% | 314.756,00 |
| 10.02.2025 | 26,14 | 26,20 | 25,59 | 25,91 | -0,73% | 199.177,00 |
| 07.02.2025 | 26,10 | 26,62 | 25,25 | 26,10 | -0,34% | 297.726,00 |
| 06.02.2025 | 26,73 | 26,83 | 26,08 | 26,19 | -1,98% | 212.114,00 |
| 05.02.2025 | 26,48 | 27,74 | 26,32 | 26,72 | 1,48% | 209.819,00 |
| 04.02.2025 | 26,55 | 27,59 | 25,64 | 26,33 | -1,09% | 263.168,00 |
| 03.02.2025 | 26,50 | 27,13 | 26,01 | 26,62 | -2,51% | 315.320,00 |
| 31.01.2025 | 27,65 | 28,13 | 27,15 | 27,31 | -1,43% | 175.818,00 |
| 30.01.2025 | 28,68 | 29,55 | 27,51 | 27,70 | -2,12% | 246.142,00 |
| 29.01.2025 | 28,47 | 28,53 | 27,24 | 28,30 | -0,67% | 167.294,00 |
| 28.01.2025 | 28,60 | 29,46 | 28,13 | 28,49 | 0,74% | 266.989,00 |
| 27.01.2025 | 27,48 | 28,49 | 27,37 | 28,28 | 1,80% | 244.866,00 |
| 24.01.2025 | 27,60 | 28,47 | 27,50 | 27,78 | -0,22% | 281.364,00 |
| 23.01.2025 | 27,30 | 28,08 | 27,13 | 27,84 | 1,35% | 197.796,00 |
| 22.01.2025 | 27,33 | 28,37 | 27,29 | 27,47 | -0,04% | 161.186,00 |
| 21.01.2025 | 26,46 | 27,74 | 26,46 | 27,48 | 5,13% | 207.967,00 |
| 17.01.2025 | 26,74 | 26,74 | 25,73 | 26,14 | -1,17% | 146.851,00 |
| 16.01.2025 | 26,66 | 27,35 | 26,06 | 26,45 | -0,97% | 192.185,00 |
| 15.01.2025 | 27,47 | 27,87 | 26,68 | 26,71 | 1,67% | 250.929,00 |